日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 4.510 | 4.670 | 4.510 | 4.590 | 316,299,205 | 1,445,487,366 |
| 2026/03/02 | 5.580 | 5.700 | 4.450 | 4.490 | 5,991,799,827 | 30,288,548,125 |
| 2026/02/02 | 5.350 | 5.700 | 5.190 | 5.450 | 2,421,651,294 | 13,131,404,141 |
| 2026/01/02 | 4.660 | 5.540 | 4.500 | 5.380 | 5,357,298,780 | 26,893,639,875 |
| 2025/12/01 | 4.410 | 4.750 | 4.270 | 4.670 | 2,974,447,035 | 13,459,372,833 |
| 2025/11/03 | 4.150 | 4.650 | 4.140 | 4.410 | 2,745,166,769 | 11,907,160,860 |
| 2025/10/02 | 4.070 | 4.260 | 4.010 | 4.130 | 2,413,088,615 | 9,935,892,372 |
| 2025/09/01 | 4.310 | 4.360 | 4.000 | 4.050 | 2,718,900,399 | 11,365,003,667 |
| 2025/08/01 | 4.490 | 4.530 | 4.230 | 4.310 | 3,067,858,766 | 13,467,899,982 |
| 2025/07/02 | 4.130 | 4.770 | 4.130 | 4.600 | 3,669,798,491 | 16,174,636,849 |
| 2025/06/02 | 4.220 | 4.320 | 3.990 | 4.110 | 3,524,977,844 | 14,663,907,831 |
| 2025/05/02 | 3.970 | 4.280 | 3.930 | 4.240 | 2,607,607,281 | 10,704,227,888 |
| 2025/04/01 | 4.120 | 4.150 | 3.690 | 3.970 | 3,533,080,246 | 14,070,492,079 |
| 2025/03/03 | 4.130 | 4.320 | 4.050 | 4.100 | 3,057,647,339 | 12,689,236,456 |
| 2025/02/03 | 4.210 | 4.430 | 4.110 | 4.130 | 3,096,898,351 | 13,068,911,041 |
| 2025/01/02 | 4.440 | 4.490 | 4.220 | 4.280 | 1,864,789,140 | 8,125,818,677 |
| 2024/12/02 | 4.190 | 4.500 | 4.130 | 4.450 | 2,352,077,615 | 10,155,095,102 |
| 2024/11/01 | 4.430 | 4.480 | 4.090 | 4.160 | 2,775,913,327 | 11,908,668,172 |
| 2024/10/02 | 4.970 | 5.470 | 4.330 | 4.380 | 3,380,203,658 | 16,182,725,012 |
| 2024/09/02 | 5.300 | 5.340 | 4.160 | 4.840 | 3,594,376,805 | 17,648,390,112 |
| 2024/08/01 | 5.040 | 5.460 | 4.790 | 5.300 | 1,848,590,561 | 9,515,619,912 |
| 2024/07/02 | 5.080 | 5.430 | 4.620 | 5.020 | 2,562,418,713 | 12,908,184,266 |
| 2024/06/03 | 4.990 | 5.120 | 4.620 | 5.060 | 2,043,183,330 | 10,108,649,525 |
| 2024/05/02 | 4.700 | 5.280 | 4.600 | 4.960 | 2,249,776,513 | 10,990,158,266 |
| 2024/04/02 | 4.510 | 4.880 | 4.430 | 4.720 | 2,222,246,038 | 10,300,110,386 |
| 2024/03/01 | 4.300 | 4.700 | 4.250 | 4.440 | 2,133,121,637 | 9,433,730,439 |
| 2024/02/01 | 4.060 | 4.570 | 4.010 | 4.330 | 1,915,919,704 | 8,128,289,344 |
| 2024/01/02 | 4.100 | 4.240 | 3.640 | 4.060 | 2,430,584,265 | 9,746,642,902 |
| 2023/12/01 | 4.010 | 4.100 | 3.780 | 4.090 | 1,412,547,377 | 5,643,126,771 |
| 2023/11/01 | 4.030 | 4.240 | 3.970 | 4.020 | 1,510,999,586 | 6,142,213,317 |
| 2023/10/03 | 4.240 | 4.330 | 3.970 | 4.000 | 1,978,753,664 | 8,182,146,400 |
| 2023/09/01 | 4.660 | 4.700 | 4.220 | 4.280 | 1,833,887,635 | 8,188,308,290 |
| 2023/08/01 | 4.330 | 4.630 | 4.140 | 4.590 | 2,208,301,145 | 9,766,211,813 |
| 2023/07/03 | 4.570 | 4.690 | 4.270 | 4.350 | 1,534,565,933 | 6,859,509,720 |
| 2023/06/01 | 4.830 | 5.180 | 4.370 | 4.590 | 2,506,114,932 | 11,885,250,065 |
| 2023/05/02 | 5.150 | 5.470 | 4.880 | 4.930 | 2,353,836,579 | 12,022,220,327 |
| 2023/04/03 | 4.740 | 5.220 | 4.600 | 5.130 | 2,460,779,708 | 12,113,188,112 |
| 2023/03/01 | 4.010 | 4.970 | 4.010 | 4.640 | 4,670,012,902 | 20,583,081,865 |
| 2023/02/01 | 4.200 | 4.310 | 3.980 | 4.010 | 1,561,151,816 | 6,439,751,241 |
| 2023/01/03 | 3.740 | 4.320 | 3.740 | 4.220 | 1,687,122,971 | 6,756,927,498 |
| 2022/12/01 | 3.660 | 3.860 | 3.550 | 3.770 | 1,848,690,857 | 6,858,643,079 |
| 2022/11/01 | 3.150 | 3.680 | 3.130 | 3.670 | 2,497,597,639 | 8,510,563,954 |
| 2022/10/03 | 3.330 | 3.510 | 3.060 | 3.100 | 2,268,124,206 | 7,371,403,669 |
| 2022/09/01 | 3.680 | 3.720 | 3.260 | 3.370 | 2,342,984,292 | 8,218,017,404 |
| 2022/08/01 | 3.710 | 3.820 | 3.550 | 3.710 | 2,095,624,173 | 7,748,570,379 |
| 2022/07/04 | 3.510 | 3.720 | 3.410 | 3.700 | 1,450,787,849 | 5,201,074,438 |
| 2022/06/01 | 3.800 | 3.850 | 3.380 | 3.530 | 2,551,075,039 | 9,285,913,141 |
| 2022/05/03 | 3.860 | 4.190 | 3.760 | 3.790 | 2,385,688,257 | 9,304,184,202 |
| 2022/04/01 | 3.930 | 4.070 | 3.800 | 3.890 | 2,283,988,157 | 8,958,943,545 |
| 2022/03/01 | 3.860 | 4.000 | 3.250 | 3.930 | 3,741,268,414 | 14,067,169,236 |
| 2022/02/04 | 4.150 | 4.280 | 3.800 | 3.860 | 1,822,645,198 | 7,331,590,308 |
| 2022/01/03 | 3.670 | 4.200 | 3.630 | 4.080 | 2,031,386,434 | 7,912,250,160 |
| 2021/12/01 | 3.430 | 3.790 | 3.420 | 3.630 | 1,593,134,432 | 5,683,507,086 |
| 2021/11/01 | 3.820 | 3.880 | 3.410 | 3.410 | 2,036,176,806 | 7,391,321,805 |
| 2021/10/04 | 3.870 | 4.090 | 3.690 | 3.820 | 1,780,296,511 | 6,885,296,756 |
| 2021/09/01 | 3.760 | 4.000 | 3.710 | 3.860 | 2,685,743,645 | 10,293,112,519 |
| 2021/08/02 | 3.520 | 3.820 | 3.400 | 3.770 | 2,158,384,194 | 7,829,538,663 |
| 2021/07/02 | 4.030 | 4.030 | 3.490 | 3.560 | 2,458,636,683 | 9,287,500,070 |
| 2021/06/01 | 4.140 | 4.330 | 3.900 | 3.930 | 2,191,531,215 | 8,930,489,701 |
| 2021/05/03 | 3.840 | 4.290 | 3.810 | 4.130 | 2,503,771,320 | 10,058,901,278 |
| 2021/04/01 | 4.180 | 4.330 | 3.870 | 3.870 | 2,247,366,022 | 9,129,924,464 |
| 2021/03/01 | 4.330 | 4.690 | 3.940 | 4.140 | 3,430,306,798 | 14,664,561,561 |
| 2021/02/01 | 3.670 | 4.630 | 3.660 | 4.290 | 3,258,300,065 | 13,236,844,014 |
| 2021/01/04 | 3.470 | 4.190 | 3.420 | 3.710 | 3,286,063,583 | 12,150,220,098 |
| 2020/12/01 | 3.520 | 3.670 | 3.320 | 3.470 | 2,316,724,027 | 8,096,950,474 |
| 2020/11/02 | 3.040 | 3.840 | 3.030 | 3.510 | 3,764,231,186 | 12,628,995,629 |
| 2020/10/05 | 3.030 | 3.240 | 2.950 | 3.010 | 1,803,426,768 | 5,513,977,343 |
| 2020/09/01 | 3.490 | 3.500 | 3.000 | 3.030 | 2,031,122,593 | 6,611,304,040 |
| 2020/08/03 | 3.220 | 3.570 | 3.210 | 3.500 | 2,496,781,765 | 8,426,638,456 |
| 2020/07/02 | 3.190 | 3.520 | 3.180 | 3.240 | 2,901,514,134 | 9,524,220,144 |
| 2020/06/01 | 3.370 | 3.640 | 3.150 | 3.150 | 2,411,083,853 | 8,022,881,520 |
| 2020/05/04 | 3.690 | 3.750 | 3.330 | 3.510 | 2,663,586,048 | 9,509,002,191 |
| 2020/04/01 | 3.660 | 4.060 | 3.580 | 3.840 | 2,659,343,278 | 10,065,614,307 |
| 2020/03/02 | 3.940 | 4.040 | 3.120 | 3.740 | 5,436,506,669 | 20,169,439,741 |
| 2020/02/03 | 3.980 | 4.230 | 3.920 | 3.940 | 2,237,730,221 | 8,990,081,162 |
| 2020/01/02 | 4.610 | 4.770 | 4.040 | 4.050 | 1,964,830,920 | 8,581,399,043 |
| 2019/12/02 | 4.410 | 4.710 | 4.320 | 4.690 | 1,505,196,841 | 6,822,304,681 |
| 2019/11/01 | 4.450 | 4.730 | 4.380 | 4.390 | 2,039,483,111 | 9,152,180,460 |
| 2019/10/02 | 4.650 | 4.740 | 4.480 | 4.500 | 1,481,189,465 | 6,802,362,618 |
| 2019/09/02 | 4.630 | 5.150 | 4.560 | 4.660 | 2,197,241,176 | 10,436,895,586 |
| 2019/08/01 | 5.080 | 5.090 | 4.480 | 4.590 | 2,091,040,967 | 10,057,907,051 |
| 2019/07/02 | 5.330 | 5.400 | 5.040 | 5.060 | 1,593,528,948 | 8,298,301,996 |
| 2019/06/03 | 5.180 | 5.390 | 5.010 | 5.310 | 1,783,782,248 | 9,315,802,790 |
| 2019/05/02 | 5.970 | 6.020 | 5.200 | 5.220 | 2,484,525,893 | 13,919,556,315 |
| 2019/04/01 | 6.310 | 6.400 | 5.920 | 6.030 | 2,422,365,654 | 14,933,884,256 |
| 2019/03/01 | 6.820 | 6.930 | 6.180 | 6.190 | 2,137,266,512 | 13,956,350,323 |
| 2019/02/01 | 6.690 | 6.870 | 6.360 | 6.780 | 1,376,989,123 | 9,191,402,396 |
| 2019/01/02 | 5.590 | 6.630 | 5.370 | 6.570 | 2,601,871,865 | 15,715,306,064 |
| 2018/12/03 | 6.900 | 6.930 | 5.370 | 5.590 | 2,265,322,053 | 14,039,333,423 |
| 2018/11/01 | 6.550 | 6.880 | 6.330 | 6.650 | 1,965,972,713 | 12,980,334,837 |